China Internet Investment Finance Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	1.190	1.370	1.170	1.290	0.975	16,164,000
2023-08-17	1.190	1.240	1.170	1.220	0.922	324,000
2023-08-16	1.180	1.230	1.170	1.190	0.899	558,000
2023-08-15	1.220	1.220	1.190	1.190	0.899	492,000
2023-08-14	1.210	1.310	1.200	1.230	0.930	4,940,000
2023-08-11	1.150	1.240	1.150	1.220	0.922	4,230,000
2023-08-10	1.150	1.180	1.140	1.170	0.884	498,000
2023-08-09	1.130	1.200	1.130	1.180	0.892	780,000
2023-08-08	1.160	1.160	1.130	1.150	0.869	528,000
2023-08-07	1.190	1.200	1.150	1.190	0.899	582,000
2023-08-04	1.150	1.190	1.130	1.180	0.892	396,000
2023-08-03	1.160	1.180	1.130	1.170	0.884	354,000
2023-08-02	1.150	1.200	1.150	1.150	0.869	624,000
2023-08-01	1.140	1.330	1.110	1.140	0.862	10,831,400
2023-07-31	1.180	1.190	1.110	1.130	0.854	1,800,000
2023-07-28	1.270	1.270	1.170	1.200	0.907	1,680,000
2023-07-27	1.220	1.270	1.220	1.270	0.960	361,400
2023-07-26	1.250	1.270	1.230	1.240	0.937	804,000
2023-07-25	1.280	1.320	1.240	1.250	0.945	1,218,000
2023-07-24	1.260	1.300	1.200	1.280	0.967	1,854,565
2023-07-21	1.270	1.270	1.210	1.270	0.960	1,032,086
2023-07-20	1.200	1.320	1.190	1.270	0.960	27,578,000
2023-07-19	1.150	1.240	1.100	1.200	0.907	4,893,960
2023-07-18	1.180	1.180	1.130	1.140	0.862	1,839,800
2023-07-14	1.190	1.230	1.120	1.200	0.907	38,452,800
2023-07-13	1.070	1.300	1.060	1.270	0.960	13,269,294
2023-07-12	1.100	1.180	1.010	1.070	0.809	23,376,375
2023-07-11	1.000	1.020	0.980	1.010	0.763	456,000
2023-07-10	1.020	1.030	0.990	1.030	0.778	433,500
2023-07-07	1.000	1.020	0.980	1.000	0.756	618,000
2023-07-06	1.060	1.060	1.020	1.060	0.801	690,000
2023-07-05	1.100	1.100	1.060	1.100	0.831	587,998
2023-07-04	1.150	1.150	1.100	1.120	0.847	558,000
2023-07-03	1.130	1.150	1.100	1.150	0.869	558,000
2023-06-30	1.150	1.150	1.080	1.130	0.854	990,000
2023-06-29	1.180	1.180	1.120	1.140	0.862	1,416,000
2023-06-28	1.230	1.230	1.160	1.180	0.892	1,218,000
2023-06-27	1.180	1.230	1.160	1.230	0.930	799,200
2023-06-26	1.180	1.210	1.180	1.210	0.915	750,000
2023-06-23	1.240	1.240	1.180	1.190	0.899	1,812,000
2023-06-21	1.240	1.260	1.220	1.250	0.945	1,753,200
2023-06-20	1.310	1.330	1.240	1.260	0.952	936,100
2023-06-19	1.270	1.360	1.250	1.320	0.998	14,730,000
2023-06-16	1.200	1.250	1.200	1.250	0.945	930,000
2023-06-15	1.210	1.250	1.150	1.250	0.945	3,234,000
2023-06-14	1.260	1.340	1.200	1.210	0.915	5,412,000
2023-06-13	1.160	1.320	1.150	1.270	0.960	13,170,000
2023-06-12	1.210	1.230	1.150	1.160	0.877	1,476,000
2023-06-09	1.260	1.260	1.210	1.240	0.937	1,758,000
2023-06-08	1.140	1.280	1.120	1.280	0.967	5,250,000
2023-06-07	1.170	1.170	1.130	1.140	0.862	1,482,000
2023-06-06	1.200	1.200	1.140	1.180	0.892	924,000
2023-06-05	1.200	1.230	1.140	1.230	0.930	4,140,000
2023-06-02	1.260	1.270	1.140	1.190	0.899	3,906,000
2023-06-01	1.330	1.350	1.170	1.260	0.952	4,308,220
2023-05-31	1.180	1.340	1.150	1.300	0.983	6,486,000
2023-05-30	1.110	1.230	1.080	1.190	0.899	4,302,400
2023-05-29	1.120	1.140	1.070	1.080	0.816	1,068,000
2023-05-25	1.120	1.130	1.050	1.120	0.847	3,888,000
2023-05-24	1.090	1.130	1.030	1.120	0.847	6,084,000

← NewerPage 14 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.